Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
107.50
-0.28 (-0.26%)
Jul 25, 2025, 2:13 PM - Market open
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 109.83 | 109.97 | 107.22 | 107.50 | - | -0.26% | 500,986 |
| Jul 24, 2025 | 107.96 | 109.80 | 107.55 | 107.78 | 107.78 | -0.93% | 1,019,552 |
| Jul 23, 2025 | 107.87 | 109.56 | 106.93 | 108.79 | 108.79 | 2.33% | 1,266,446 |
| Jul 22, 2025 | 103.64 | 107.04 | 103.56 | 106.31 | 106.31 | 2.58% | 940,199 |
| Jul 21, 2025 | 104.90 | 107.09 | 103.59 | 103.64 | 103.64 | -1.46% | 948,177 |
| Jul 18, 2025 | 107.00 | 107.14 | 104.71 | 105.18 | 105.18 | -1.36% | 875,155 |
| Jul 17, 2025 | 103.38 | 106.78 | 103.30 | 106.63 | 106.63 | 3.32% | 1,073,596 |
| Jul 16, 2025 | 100.67 | 103.50 | 100.20 | 103.20 | 103.20 | 3.49% | 1,123,751 |
| Jul 15, 2025 | 103.25 | 103.25 | 99.70 | 99.72 | 99.72 | -2.24% | 1,182,384 |
| Jul 14, 2025 | 103.08 | 103.19 | 100.88 | 102.01 | 102.01 | -1.68% | 863,313 |
| Jul 11, 2025 | 105.12 | 105.48 | 103.11 | 103.75 | 103.75 | -1.98% | 748,921 |
| Jul 10, 2025 | 105.11 | 107.90 | 104.87 | 105.85 | 105.85 | 1.05% | 876,613 |
| Jul 9, 2025 | 106.32 | 107.09 | 104.30 | 104.75 | 104.75 | -1.67% | 969,728 |
| Jul 8, 2025 | 106.83 | 107.30 | 103.90 | 106.53 | 106.53 | 0.17% | 1,476,323 |
| Jul 7, 2025 | 107.10 | 107.95 | 105.38 | 106.35 | 106.35 | -0.92% | 1,121,655 |
| Jul 3, 2025 | 106.75 | 108.42 | 106.33 | 107.34 | 107.34 | 0.56% | 560,190 |
| Jul 2, 2025 | 104.51 | 110.18 | 102.10 | 106.74 | 106.74 | -0.36% | 1,945,209 |
| Jul 1, 2025 | 101.31 | 108.66 | 101.05 | 107.13 | 107.13 | 5.78% | 1,785,352 |
| Jun 30, 2025 | 103.75 | 104.02 | 100.61 | 101.28 | 101.28 | -1.69% | 1,402,136 |
| Jun 27, 2025 | 101.87 | 103.12 | 101.58 | 103.02 | 103.02 | 2.97% | 1,580,707 |
| Jun 26, 2025 | 98.97 | 100.23 | 98.35 | 100.05 | 100.05 | 1.43% | 862,088 |
| Jun 25, 2025 | 99.13 | 99.26 | 97.62 | 98.64 | 98.64 | -0.48% | 783,993 |
| Jun 24, 2025 | 98.60 | 99.46 | 97.33 | 99.12 | 99.12 | 1.80% | 989,655 |
| Jun 23, 2025 | 98.00 | 98.12 | 94.45 | 97.37 | 97.37 | -1.17% | 1,611,085 |
| Jun 20, 2025 | 100.24 | 100.66 | 98.36 | 98.52 | 98.52 | -1.61% | 1,491,416 |
| Jun 18, 2025 | 100.63 | 101.44 | 99.70 | 100.13 | 100.13 | -0.86% | 1,141,606 |
| Jun 17, 2025 | 101.62 | 103.02 | 100.51 | 101.00 | 101.00 | -1.21% | 1,196,169 |
| Jun 16, 2025 | 100.28 | 102.74 | 99.90 | 102.24 | 102.24 | 4.87% | 1,647,238 |
| Jun 13, 2025 | 101.70 | 102.42 | 96.75 | 97.49 | 97.49 | -5.95% | 1,738,324 |
| Jun 12, 2025 | 103.13 | 103.89 | 101.29 | 103.66 | 103.66 | -0.60% | 1,262,787 |
| Jun 11, 2025 | 106.12 | 107.08 | 103.80 | 104.29 | 104.29 | -0.82% | 1,049,096 |
| Jun 10, 2025 | 102.77 | 106.32 | 102.77 | 105.15 | 105.15 | 2.85% | 1,335,661 |
| Jun 9, 2025 | 102.60 | 103.71 | 101.79 | 102.24 | 102.24 | 0.77% | 1,348,836 |
| Jun 6, 2025 | 99.91 | 101.53 | 99.91 | 101.46 | 101.46 | 1.29% | 1,091,927 |
| Jun 5, 2025 | 99.32 | 101.54 | 98.59 | 100.17 | 100.17 | 1.17% | 1,739,203 |
| Jun 4, 2025 | 101.87 | 102.27 | 98.99 | 99.01 | 99.01 | -3.09% | 1,632,448 |
| Jun 3, 2025 | 100.76 | 102.79 | 99.70 | 102.17 | 102.17 | 0.74% | 981,007 |
| Jun 2, 2025 | 100.89 | 102.61 | 99.87 | 101.42 | 101.42 | -0.57% | 1,709,868 |
| May 30, 2025 | 102.64 | 102.94 | 100.79 | 102.00 | 102.00 | -1.84% | 1,506,062 |
| May 29, 2025 | 108.72 | 108.72 | 103.74 | 103.91 | 103.91 | -2.78% | 1,488,386 |
| May 28, 2025 | 109.97 | 110.38 | 106.57 | 106.88 | 106.88 | -2.79% | 908,160 |
| May 27, 2025 | 109.97 | 110.90 | 107.93 | 109.95 | 109.95 | 1.53% | 1,318,921 |
| May 23, 2025 | 107.36 | 109.50 | 106.36 | 108.29 | 108.29 | -2.77% | 1,608,307 |
| May 22, 2025 | 112.70 | 112.87 | 110.82 | 111.38 | 111.38 | -1.28% | 1,248,582 |
| May 21, 2025 | 111.12 | 114.98 | 111.12 | 112.82 | 112.82 | -0.08% | 1,531,483 |
| May 20, 2025 | 114.48 | 114.99 | 112.62 | 112.91 | 112.91 | -1.59% | 1,636,465 |
| May 19, 2025 | 114.63 | 116.11 | 114.24 | 114.73 | 114.73 | -2.40% | 1,591,657 |
| May 16, 2025 | 117.27 | 118.28 | 116.59 | 117.55 | 117.55 | 0.24% | 925,569 |
| May 15, 2025 | 118.20 | 118.91 | 116.92 | 117.27 | 117.27 | -0.84% | 1,248,029 |
| May 14, 2025 | 120.00 | 120.69 | 117.98 | 118.26 | 118.26 | -1.66% | 1,879,562 |